iShares US Consumer Staples ETF (IYK) Historical Stock Data
66.22 ↑0.12 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IYK is down -0.04% a day on average. There have been 17 days where iShares US Consumer Staples ETF closed green and 13 days where IYK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 65.90 | 66.22 | ↑$0.32 (0.49%) | 65.90 | 66.28 | 73.54K |
| 2024-12-24 | 65.66 | 66.10 | ↑$0.44 (0.67%) | 65.66 | 66.10 | 83.92K |
| 2024-12-23 | 65.87 | 65.78 | ↓$0.09 (-0.14%) | 65.24 | 66.00 | 54.21K |
| 2024-12-20 | 65.76 | 66.03 | ↑$0.27 (0.41%) | 65.68 | 66.41 | 138K |
| 2024-12-19 | 66.11 | 65.74 | ↓$0.37 (-0.56%) | 65.73 | 66.32 | 167K |
| 2024-12-18 | 66.83 | 66.22 | ↓$0.61 (-0.91%) | 66.22 | 67.02 | 126.12K |
| 2024-12-17 | 67.03 | 67.01 | ↓$0.02 (-0.03%) | 66.95 | 67.42 | 79.91K |
| 2024-12-16 | 68.37 | 67.76 | ↓$0.61 (-0.90%) | 67.75 | 68.68 | 54.42K |
| 2024-12-13 | 68.30 | 68.37 | ↑$0.07 (0.10%) | 68.10 | 68.74 | 98.92K |
| 2024-12-12 | 68.52 | 68.53 | ↑$0.01 (0.01%) | 68.35 | 68.69 | 64.24K |
| 2024-12-11 | 69.28 | 68.26 | ↓$1.02 (-1.47%) | 68.20 | 69.31 | 67.91K |
| 2024-12-10 | 68.80 | 69.02 | ↑$0.22 (0.32%) | 68.44 | 69.24 | 69.21K |
| 2024-12-09 | 69.13 | 68.87 | ↓$0.26 (-0.38%) | 68.52 | 69.30 | 88.41K |
| 2024-12-06 | 69.74 | 69.08 | ↓$0.66 (-0.95%) | 69.08 | 69.92 | 93.67K |
| 2024-12-05 | 69.55 | 69.85 | ↑$0.30 (0.43%) | 69.48 | 69.97 | 68.99K |
| 2024-12-04 | 69.75 | 69.50 | ↓$0.25 (-0.36%) | 69.35 | 69.75 | 56.53K |
| 2024-12-03 | 70.65 | 70.03 | ↓$0.62 (-0.88%) | 70.00 | 70.66 | 136.54K |
| 2024-12-02 | 70.82 | 70.69 | ↓$0.13 (-0.18%) | 70.35 | 70.82 | 136.94K |
| 2024-11-29 | 70.54 | 70.92 | ↑$0.38 (0.54%) | 70.54 | 70.92 | 13.34K |
| 2024-11-27 | 70.83 | 70.68 | ↓$0.15 (-0.22%) | 70.59 | 71.09 | 25.39K |
| 2024-11-26 | 70.36 | 70.64 | ↑$0.28 (0.40%) | 70.25 | 70.68 | 58.20K |
| 2024-11-25 | 70.23 | 70.40 | ↑$0.17 (0.24%) | 70.14 | 70.63 | 81.36K |
| 2024-11-22 | 69.65 | 69.91 | ↑$0.26 (0.38%) | 69.65 | 69.92 | 32.22K |
| 2024-11-21 | 68.79 | 69.40 | ↑$0.61 (0.89%) | 68.69 | 69.47 | 58.74K |
| 2024-11-20 | 68.27 | 68.75 | ↑$0.48 (0.70%) | 68.21 | 68.80 | 148.41K |
| 2024-11-19 | 68.26 | 68.37 | ↑$0.11 (0.16%) | 67.88 | 68.54 | 116.23K |
| 2024-11-18 | 68.00 | 68.45 | ↑$0.45 (0.66%) | 67.98 | 68.64 | 117.88K |
| 2024-11-15 | 68.58 | 67.93 | ↓$0.65 (-0.95%) | 67.92 | 68.58 | 57.71K |
| 2024-11-14 | 68.48 | 68.55 | ↑$0.07 (0.10%) | 68.47 | 68.88 | 174.70K |
| 2024-11-13 | 68.38 | 68.58 | ↑$0.20 (0.29%) | 68.32 | 68.63 | 82.78K |
Create an account or log in to view more rows.
$IYK longer we hold
more pressure on the shorts
$IYK rubbish
$IYK used to this fuckery!! Not leaving no chance !
$IYK just hold no panic
$IYK let’s go!! Squeeze time
$IYK Holding
$IYK Bullish AF ??
$IYK not worrying
$IYK slap the ask.
$IYK watch for another rejection up here